CTCP Chế biến Gỗ Đức Thành (gdt)

15.95
0.05
(0.31%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-0.05 -0.32% 274,800 135,410 1.2
15.50
15.90
15.90
2 tháng
(2026-08-10) 		-0.20 -1.25% 390,800 134,410 1.1
15.50
16
15.90
3 tháng
(2026-07-10) 		-1 -5.95% 559,000 127,610 1.0
15.45
16.80
15.90
6 tháng
(2026-04-13) 		-1.65 -9.48% 1,351,100 117,810 0.9
15.45
17.45
15.90
12 tháng
(2025-10-13) 		-2.20 -12.20% 3,917,500 380,810 6.0
15.45
18.43
15.90
24 tháng
(2024-10-18) 		-4.27 -21.26% 14,070,700 -303,490 -13.2
15.19
22.86
15.90
36 tháng
(2023-10-24) 		-1.75 -9.99% 26,810,100 -1,725,443 -46.8
15.19
23.25
15.90
60 tháng
(2021-11-03) 		-14.82 -48.40% 42,284,900 -2,929,025 -68.1
15.19
33.04
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2019
14.49
 5,690 14.76 14.76 14.41 30 120 0.0
13/08/2019
14.49
 12,390 14.57 14.83 14.37 70 500 0.0
12/08/2019
14.49
 3,320 14.57 14.57 13.80 690 240 0.0
09/08/2019
14.49
 360 14.49 14.49 14.49 0 0 0
08/08/2019
14.49
 920 14.49 14.57 14.49 10 10 0
07/08/2019
14.53
 850 14.49 14.55 14.47 0 150 0.0
06/08/2019
14.57
 3,010 14.49 14.72 14.26 40 0 0.0
05/08/2019
14.57
 280 14.72 14.72 14.57 10 0 0.0
02/08/2019
14.49
 540 14.64 14.64 14.49 10 0 0.0
01/08/2019
14.53
 1,530 14.53 14.60 14.53 10 170 0.0
31/07/2019
14.55
 660 14.58 14.58 14.53 0 110 0.0
30/07/2019
14.60
 1,620 14.68 14.68 14.60 500 0 0.0
29/07/2019
14.68
 800 14.68 14.68 14.57 20 0 0.0
26/07/2019
14.62
 410 14.62 14.74 14.53 80 0 0.0
25/07/2019
14.62
 980 14.57 14.62 14.57 20 0 0.0
24/07/2019
14.60
 2,580 14.64 14.64 14.57 1,850 0 0.1
23/07/2019
14.57
 940 14.57 14.60 14.57 0 0 0
22/07/2019
14.57
 9,100 14.41 14.62 14.37 110 0 0.0
19/07/2019
14.74
 140 14.55 14.74 14.55 40 0 0.0
18/07/2019
14.74
 4,320 14.60 14.78 14.53 70 0 0.0
17/07/2019
14.70
 7,550 14.64 14.80 14.57 130 2,860 -0.1
16/07/2019
14.68
 5,160 14.76 14.76 14.68 0 3,040 -0.1
15/07/2019
14.76
 5,010 14.83 14.80 14.76 1,420 0 0.1
12/07/2019
14.76
 83,400 14.83 14.83 14.45 30 80,110 -3.0
11/07/2019
14.80
 190 14.72 14.80 14.72 20 20 0
10/07/2019
14.72
 10,770 14.76 14.76 14.72 1,690 9,890 -0.3
09/07/2019
14.80
 27,810 14.95 15.49 14.70 2,300 25,000 -0.9
08/07/2019
14.76
 6,600 14.76 14.91 14.76 10 0 0.0
05/07/2019
14.76
 2,390 14.95 14.95 14.72 20 0 0.0
04/07/2019
14.72
 1,530 14.72 15.10 14.68 30 0 0.0
03/07/2019
14.72
 9,370 14.68 14.72 14.64 0 0 0
02/07/2019
14.64
 11,990 14.64 14.72 14.60 3,000 0 0.1
01/07/2019
14.72
 1,910 14.72 14.76 14.64 0 0 0
28/06/2019
14.70
 3,030 14.70 14.72 14.60 10 660 0.0
27/06/2019
14.72
 3,390 14.72 14.76 14.60 530 2,870 -0.1
26/06/2019
14.62
 4,960 14.72 14.76 14.62 0 1,320 -0.1
25/06/2019
14.72
 5,110 14.76 14.76 14.64 10 3,300 -0.1
24/06/2019
14.76
 4,140 14.72 14.76 14.72 0 0 0
21/06/2019
14.72
 5,370 14.76 14.76 14.64 0 30 0.0
20/06/2019
14.76
 2,130 14.83 14.83 14.72 400 0 0.0
19/06/2019
14.83
 310 14.83 14.83 14.68 10 0 0.0
18/06/2019
14.83
 6,920 14.80 14.83 14.76 0 0 0
17/06/2019
14.83
 310 14.64 14.95 14.64 30 0 0.0
14/06/2019
14.83
 270 14.80 14.91 14.72 20 0 0.0
13/06/2019
14.80
 330 14.76 14.87 14.62 30 0 0.0
12/06/2019
14.80
 13,520 14.83 14.83 14.76 500 0 0.0
11/06/2019
14.83
 50 14.83 14.83 14.83 50 0 0.0
10/06/2019
14.83
 1,560 14.87 14.87 14.68 10 0 0.0
07/06/2019
14.87
 0 14.87 14.87 14.87 0 0 0
06/06/2019
14.87
 28,950 14.91 14.91 14.60 620 200 0.0
05/06/2019
14.91
 21,360 14.60 14.95 14.60 40 50 0.0
04/06/2019
14.95
 5,230 15.22 15.22 14.57 70 0 0.0
03/06/2019
14.93
 4,070 14.91 14.95 14.57 150 0 0.0
31/05/2019
14.76
 4,690 14.80 14.93 14.72 150 0 0.0
30/05/2019
14.76
 11,090 14.76 14.76 14.76 0 0 0
29/05/2019
14.76
 2,260 14.89 14.89 14.72 30 0 0.0
28/05/2019
14.89
 100 15.14 15.14 14.89 90 0 0.0
27/05/2019
14.91
 4,050 14.95 14.95 14.80 30 0 0.0
24/05/2019
14.76
 3,550 14.87 14.87 14.76 1,020 0 0.0
23/05/2019
14.87
 7,560 14.91 14.91 14.80 40 0 0.0
22/05/2019
14.91
 5,900 14.91 14.91 14.80 30 0 0.0
21/05/2019
14.89
 400 14.91 14.91 14.89 0 0 0
20/05/2019
14.95
 2,410 14.91 14.95 14.87 0 0 0
17/05/2019
14.91
 1,400 14.95 14.95 14.72 30 0 0.0
16/05/2019
14.72
 2,450 14.95 15.10 14.60 100 1,040 0.0
15/05/2019
14.91
 1,360 14.95 14.95 14.60 40 0 0.0
14/05/2019
14.80
 2,930 14.76 14.87 14.57 970 0 0.0
13/05/2019
14.87
 4,120 14.99 15.06 14.87 140 0 0.0
10/05/2019
14.91
 270 14.95 15.10 14.64 90 0 0.0
09/05/2019
14.91
 5,010 14.57 14.91 14.37 30 5,000 -0.2
08/05/2019
14.93
 710 14.76 15.10 14.76 30 450 0.0
07/05/2019
15.10
 8,190 14.64 15.10 14.57 2,020 0 0.1
06/05/2019
14.64
 31,060 14.70 14.70 14.37 10 0 0.0
03/05/2019
14.70
 1,220 14.57 14.72 14.57 10 0 0.0
02/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
02/05/2019
14.72
 3,100 14.70 14.72 14.57 60 0 0.0
26/04/2019
14.72
 6,670 14.59 14.76 14.53 1,760 0 0.1
25/04/2019
14.74
 3,290 14.66 14.90 14.41 20 0 0.0
24/04/2019
14.74
 6,240 14.72 14.94 14.20 90 0 0.0
23/04/2019
14.74
 8,630 14.28 14.94 14.09 560 4,190 -0.1
22/04/2019
14.28
 34,130 14.94 15.12 14.09 11,390 7,780 0.1
19/04/2019
15.09
 230 15.12 15.12 15.01 10 0 0.0
18/04/2019
14.94
 2,050 15.01 15.01 14.79 10 0 0.0
17/04/2019
15.09
 4,760 14.98 15.12 14.94 30 0 0.0
16/04/2019
15.11
 270 15.12 15.49 14.94 50 0 0.0
12/04/2019
14.94
 1,020 14.90 15.12 14.76 130 0 0.0
11/04/2019
14.90
 510 15.09 15.12 14.90 60 0 0.0
10/04/2019
14.94
 7,650 15.05 15.05 14.76 20 0 0.0
09/04/2019
14.79
 2,070 14.96 14.96 14.76 0 220 0.0
08/04/2019
15.09
 1,210 15.01 15.09 14.94 10 500 0.0
05/04/2019
15.12
 40 15.16 15.16 14.98 30 0 0.0
04/04/2019
15.05
 760 15.09 15.09 15.05 0 0 0
03/04/2019
15.09
 1,570 14.98 15.12 14.83 20 0 0.0
02/04/2019
15.12
 1,930 15.12 15.12 14.98 0 0 0
01/04/2019
15.12
 2,740 15.01 15.20 14.76 1,150 0 0.0
29/03/2019
15.24
 2,570 15.24 15.24 15.01 2,380 0 0.1
28/03/2019
15.24
 100 15.20 15.24 15.20 0 0 0
27/03/2019
15.38
 970 15.12 15.86 14.79 270 0 0.0
26/03/2019
14.94
 740 14.76 15.12 14.76 20 0 0.0
25/03/2019
15.16
 1,510 14.76 15.16 14.76 1,290 0 0.1
22/03/2019
15.16
 3,310 15.12 15.20 15.12 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc